PER
2023/11/08～2024/04/09
株価＆PERの推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2024 |
| 04/09 | 3,110 | 3,160 | 3,110 | 3,125 | +0.64% | 700 | 65億6875万 | -2.47% | 106.95 | 1.64 |
| 04/08 | 3,140 | 3,140 | 3,105 | 3,105 | -1.27% | 2,300 | 65億2671万 | -3.21% | 106.27 | 1.63 |
| 04/05 | 3,110 | 3,145 | 3,105 | 3,145 | +0.48% | 4,000 | 66億1079万 | -2.12% | 107.64 | 1.65 |
| 04/04 | 3,120 | 3,140 | 3,110 | 3,130 | +0.32% | 2,700 | 65億7926万 | -2.7% | 107.13 | 1.65 |
| 04/03 | 3,125 | 3,140 | 3,120 | 3,120 | -0.32% | 2,300 | 65億5824万 | -3.2% | 106.78 | 1.64 |
| 04/02 | 3,135 | 3,200 | 3,125 | 3,130 | -0.16% | 3,000 | 65億7926万 | -3.04% | 107.13 | 1.65 |
| 04/01 | 3,180 | 3,180 | 3,130 | 3,135 | -0.79% | 2,100 | 65億8977万 | -3.06% | 107.3 | 1.65 |
| 03/29 | 3,160 | 3,160 | 3,150 | 3,160 | -0.16% | 1,400 | 66億4232万 | -2.41% | 108.15 | 1.66 |
| 03/28 | 3,145 | 3,210 | 3,110 | 3,165 | -5.66% | 3,900 | 66億5283万 | -2.38% | 108.32 | 1.66 |
| 03/27 | 3,305 | 3,375 | 3,300 | 3,355 | +1.82% | 3,800 | 70億5221万 | +3.36% | 114.83 | 1.76 |
| 03/26 | 3,290 | 3,400 | 3,280 | 3,295 | +0.46% | 2,500 | 69億2609万 | +1.67% | 112.77 | 1.73 |
| 03/25 | 3,240 | 3,285 | 3,240 | 3,280 | +1.23% | 1,700 | 68億9456万 | +1.3% | 112.26 | 1.72 |
| 03/22 | 3,230 | 3,240 | 3,225 | 3,240 | +0.31% | 1,000 | 68億1048万 | +0.06% | 110.89 | 1.7 |
| 03/21 | 3,220 | 3,255 | 3,220 | 3,230 | +0.31% | 1,400 | 67億8946万 | -0.37% | 110.55 | 1.7 |
| 03/19 | 3,215 | 3,225 | 3,215 | 3,220 | +0.16% | 1,100 | 67億6844万 | -0.86% | 110.21 | 1.69 |
| 03/18 | 3,235 | 3,235 | 3,215 | 3,215 | -0.16% | 1,500 | 67億5793万 | -1.2% | 110.04 | 1.69 |
| 03/15 | 3,225 | 3,240 | 3,215 | 3,220 | -0.16% | 2,400 | 67億6844万 | -1.2% | 110.21 | 1.69 |
| 03/14 | 3,230 | 3,245 | 3,225 | 3,225 | -0.15% | 1,600 | 67億7895万 | -1.16% | 110.38 | 1.7 |
| 03/13 | 3,250 | 3,260 | 3,230 | 3,230 | 0% | 1,400 | 67億8946万 | -1.1% | 110.55 | 1.7 |
| 03/12 | 3,220 | 3,250 | 3,220 | 3,230 | +0.31% | 1,400 | 67億8946万 | -1.22% | 110.55 | 1.7 |
| 03/11 | 3,220 | 3,230 | 3,220 | 3,220 | -0.31% | 1,200 | 67億6844万 | -1.65% | 110.21 | 1.69 |
| 03/08 | 3,230 | 3,235 | 3,220 | 3,230 | 0% | 1,200 | 67億8946万 | -1.43% | 110.55 | 1.7 |
| 03/07 | 3,225 | 3,250 | 3,225 | 3,230 | -0.15% | 600 | 67億8946万 | -1.49% | 110.55 | 1.7 |
| 03/06 | 3,225 | 3,280 | 3,225 | 3,235 | +0.15% | 1,600 | 67億9997万 | -1.4% | 110.72 | 1.7 |
| 03/05 | 3,230 | 3,260 | 3,230 | 3,230 | +0.16% | 1,200 | 67億8946万 | -1.55% | 110.55 | 1.7 |
| 03/04 | 3,230 | 3,265 | 3,225 | 3,225 | -0.15% | 1,800 | 67億7895万 | -1.74% | 110.38 | 1.7 |
| 03/01 | 3,240 | 3,265 | 3,230 | 3,230 | -0.62% | 900 | 67億8946万 | -1.55% | 110.55 | 1.7 |
| 02/29 | 3,265 | 3,265 | 3,250 | 3,250 | -0.46% | 400 | 68億3150万 | -1.01% | 111.23 | 1.71 |
| 02/28 | 3,280 | 3,295 | 3,260 | 3,265 | +0.31% | 1,400 | 68億6303万 | -0.55% | 111.75 | 1.72 |
| 02/27 | 3,260 | 3,265 | 3,230 | 3,255 | -0.76% | 800 | 68億4201万 | -0.82% | 111.4 | 1.71 |
| 02/26 | 3,295 | 3,295 | 3,220 | 3,280 | +1.23% | 1,100 | 68億9456万 | -0.12% | 112.26 | 1.72 |
| 02/22 | 3,255 | 3,300 | 3,220 | 3,240 | -0.46% | 1,100 | 68億1048万 | -1.34% | 110.89 | 1.7 |
| 02/21 | 3,325 | 3,325 | 3,255 | 3,255 | 0% | 500 | 68億4201万 | -0.88% | 111.4 | 1.71 |
| 02/20 | 3,265 | 3,265 | 3,230 | 3,255 | +0.62% | 1,500 | 68億4201万 | -0.85% | 111.4 | 1.71 |
| 02/19 | 3,225 | 3,260 | 3,225 | 3,235 | +0.47% | 900 | 67億9997万 | -1.46% | 110.72 | 1.7 |
| 02/16 | 3,210 | 3,315 | 3,210 | 3,220 | -1.68% | 900 | 67億6844万 | -1.95% | 110.21 | 1.69 |
| 02/15 | 3,345 | 3,345 | 3,205 | 3,275 | -2.09% | 2,700 | 68億8405万 | -0.3% | 112.09 | 1.72 |
| 02/14 | 3,330 | 3,345 | 3,270 | 3,345 | -1.04% | 2,700 | 70億3119万 | +1.83% | 114.48 | 1.76 |
| 02/13 | 3,400 | 3,420 | 3,365 | 3,380 | 0% | 2,800 | 71億476万 | +2.95% | 115.68 | 1.78 |
| 02/09 | 3,335 | 3,380 | 3,335 | 3,380 | +1.35% | 800 | 71億476万 | +3.11% | 115.68 | 1.78 |
| 02/08 | 3,335 | 3,340 | 3,330 | 3,335 | +0.6% | 1,500 | 70億1017万 | +1.99% | 114.14 | 1.75 |
| 02/07 | 3,315 | 3,345 | 3,310 | 3,315 | 0% | 800 | 69億6813万 | +1.62% | 113.46 | 1.74 |
| 02/06 | 3,320 | 3,325 | 3,310 | 3,315 | -0.15% | 1,100 | 69億6813万 | +1.87% | 113.46 | 1.74 |
| 02/05 | 3,310 | 3,365 | 3,300 | 3,320 | -0.3% | 3,600 | 69億7864万 | +2.28% | 113.63 | 1.75 |
| 02/02 | 3,305 | 3,330 | 3,305 | 3,330 | +0.91% | 1,500 | 69億9966万 | +2.75% | 113.97 | 1.75 |
| 02/01 | 3,290 | 3,300 | 3,280 | 3,300 | +0.61% | 600 | 69億3660万 | +1.95% | 112.94 | 1.74 |
| 01/31 | 3,285 | 3,285 | 3,280 | 3,280 | -0.15% | 300 | 68億9456万 | +1.49% | 112.26 | 1.72 |
| 01/30 | 3,275 | 3,285 | 3,260 | 3,285 | +1.55% | 800 | 69億507万 | +1.7% | 112.43 | 1.73 |
| 01/29 | 3,235 | 3,250 | 3,235 | 3,235 | 0% | 1,500 | 67億9997万 | +0.19% | 110.72 | 1.7 |
| 01/26 | 3,220 | 3,295 | 3,220 | 3,235 | +0.47% | 1,600 | 67億9997万 | +0.19% | 110.72 | 1.7 |
| 01/24 | 3,285 | 3,285 | 3,220 | 3,220 | -1.23% | 1,000 | 67億6844万 | -0.31% | 110.21 | 1.69 |
| 01/23 | 3,260 | 3,260 | 3,260 | 3,260 | +0.15% | 200 | 68億5252万 | +0.87% | 111.58 | 1.71 |
| 01/22 | 3,285 | 3,285 | 3,255 | 3,255 | 0% | 300 | 68億4201万 | +0.68% | 111.4 | 1.71 |
| 01/19 | 3,270 | 3,270 | 3,255 | 3,255 | -1.36% | 600 | 68億4201万 | +0.74% | 111.4 | 1.71 |
| 01/18 | 3,260 | 3,300 | 3,235 | 3,300 | +1.07% | 2,000 | 69億3660万 | +2.23% | 112.94 | 1.74 |
| 01/17 | 3,290 | 3,300 | 3,250 | 3,265 | +0.31% | 1,400 | 68億6303万 | +1.3% | 111.75 | 1.72 |
| 01/16 | 3,230 | 3,300 | 3,230 | 3,255 | +0.77% | 1,600 | 68億4201万 | +1.09% | 111.4 | 1.71 |
| 01/15 | 3,270 | 3,270 | 3,230 | 3,230 | -0.31% | 1,800 | 67億8946万 | +0.44% | 110.55 | 1.7 |
| 01/12 | 3,270 | 3,270 | 3,240 | 3,240 | -0.61% | 700 | 68億1048万 | +0.81% | 110.89 | 1.7 |
| 01/11 | 3,220 | 3,260 | 3,220 | 3,260 | -0.15% | 400 | 68億5252万 | +1.53% | 111.58 | 1.71 |
| 01/10 | 3,270 | 3,270 | 3,265 | 3,265 | 0% | 200 | 68億6303万 | +1.78% | 111.75 | 1.72 |
| 01/09 | 3,270 | 3,270 | 3,265 | 3,265 | -0.61% | 400 | 68億6303万 | +1.87% | 111.75 | 1.72 |
| 01/05 | 3,290 | 3,290 | 3,265 | 3,285 | +0.46% | 600 | 69億507万 | +2.66% | 112.43 | 1.73 |
| 01/04 | 3,185 | 3,270 | 3,185 | 3,270 | +2.67% | 1,700 | 68億7354万 | +2.35% | 111.92 | 1.72 |
| 2023 |
| 12/29 | 3,120 | 3,200 | 3,120 | 3,185 | +2.08% | 300 | 66億9487万 | -0.16% | 109.01 | 1.67 |
| 12/28 | 3,120 | 3,120 | 3,120 | 3,120 | 0% | 200 | 65億5824万 | -2.1% | 106.78 | 1.64 |
| 12/27 | 3,130 | 3,140 | 3,120 | 3,120 | +0.16% | 1,300 | 65億5824万 | -2.1% | 106.78 | 1.64 |
| 12/26 | 3,195 | 3,195 | 3,115 | 3,115 | -2.2% | 1,600 | 65億4773万 | -2.29% | 106.61 | 1.64 |
| 12/25 | 3,230 | 3,230 | 3,155 | 3,185 | -1.7% | 1,200 | 66億9487万 | -0.13% | 109.01 | 1.67 |
| 12/22 | 3,240 | 3,245 | 3,185 | 3,240 | +1.89% | 2,100 | 68億1048万 | +1.66% | 110.89 | 1.7 |
| 12/21 | 3,220 | 3,245 | 3,180 | 3,180 | -1.24% | 900 | 66億8436万 | -0.09% | 108.84 | 1.67 |
| 12/20 | 3,265 | 3,265 | 3,220 | 3,220 | -1.38% | 800 | 67億6844万 | +1.23% | 110.21 | 1.69 |
| 12/19 | 3,275 | 3,285 | 3,220 | 3,265 | +1.24% | 1,300 | 68億6303万 | +2.77% | 111.75 | 1.72 |
| 12/18 | 3,225 | 3,225 | 3,225 | 3,225 | -1.23% | 200 | 67億7895万 | +1.7% | 110.38 | 1.7 |
| 12/15 | 3,295 | 3,295 | 3,265 | 3,265 | -0.46% | 1,700 | 68億6303万 | +3.13% | 111.75 | 1.72 |
| 12/14 | 3,290 | 3,290 | 3,205 | 3,280 | -0.3% | 1,900 | 68億9456万 | +3.83% | 112.26 | 1.72 |
| 12/13 | 3,195 | 3,290 | 3,185 | 3,290 | +3.3% | 1,200 | 69億1558万 | +4.38% | 112.6 | 1.73 |
| 12/12 | 3,185 | 3,185 | 3,185 | 3,185 | 0% | 200 | 66億9487万 | +1.3% | 109.01 | 1.67 |
| 12/11 | 3,185 | 3,190 | 3,185 | 3,185 | 0% | 800 | 66億9487万 | +1.4% | 109.01 | 1.67 |
| 12/08 | 3,190 | 3,190 | 3,180 | 3,185 | +0.31% | 500 | 66億9487万 | +1.5% | 109.01 | 1.67 |
| 12/07 | 3,175 | 3,180 | 3,175 | 3,175 | 0% | 500 | 66億7385万 | +1.34% | 108.67 | 1.67 |
| 12/06 | 3,175 | 3,175 | 3,175 | 3,175 | 0% | 200 | 66億7385万 | +1.47% | 108.67 | 1.67 |
| 12/05 | 3,170 | 3,180 | 3,170 | 3,175 | +0.16% | 400 | 66億7385万 | +1.63% | 108.67 | 1.67 |
| 12/04 | 3,180 | 3,180 | 3,170 | 3,170 | -0.47% | 700 | 66億6334万 | +1.64% | 108.49 | 1.67 |
| 12/01 | 3,170 | 3,190 | 3,170 | 3,185 | 0% | 1,300 | 66億9487万 | +2.28% | 109.01 | 1.67 |
| 11/30 | 3,185 | 3,185 | 3,160 | 3,185 | +1.43% | 600 | 66億9487万 | +2.44% | 109.01 | 1.67 |
| 11/29 | 3,160 | 3,160 | 3,140 | 3,140 | -0.32% | 700 | 66億28万 | +1.09% | 107.47 | 1.65 |
| 11/28 | 3,150 | 3,150 | 3,140 | 3,150 | +0.32% | 500 | 66億2130万 | +1.48% | 107.81 | 1.66 |
| 11/27 | 3,140 | 3,140 | 3,140 | 3,140 | +0.48% | 800 | 66億28万 | +1.23% | 107.47 | 1.65 |
| 11/24 | 3,125 | 3,125 | 3,125 | 3,125 | 0% | 200 | 65億6875万 | +0.74% | 106.95 | 1.64 |
| 11/21 | 3,125 | 3,125 | 3,125 | 3,125 | -0.32% | 300 | 65億6875万 | +0.74% | 106.95 | 1.64 |
| 11/20 | 3,140 | 3,140 | 3,135 | 3,135 | 0% | 400 | 65億8977万 | +1.1% | 107.3 | 1.65 |
| 11/17 | 3,115 | 3,135 | 3,115 | 3,135 | -0.16% | 500 | 65億8977万 | +1.13% | 107.3 | 1.65 |
| 11/16 | 3,140 | 3,150 | 3,135 | 3,140 | +0.32% | 700 | 66億28万 | +1.29% | 107.47 | 1.65 |
| 11/15 | 3,130 | 3,135 | 3,130 | 3,130 | 0% | 800 | 65億7926万 | +0.97% | 107.13 | 1.65 |
| 11/14 | 3,130 | 3,130 | 3,110 | 3,130 | +0.16% | 700 | 65億7926万 | +0.97% | 107.13 | 1.65 |
| 11/13 | 3,120 | 3,125 | 3,120 | 3,125 | +0.16% | 400 | 65億6875万 | +0.87% | 106.95 | 1.64 |
| 11/10 | 3,090 | 3,120 | 3,090 | 3,120 | +0.81% | 200 | 65億5824万 | +0.74% | 106.78 | 1.64 |
| 11/09 | 3,085 | 3,095 | 3,085 | 3,095 | +0.16% | 400 | 65億569万 | 0% | 105.93 | 1.63 |
| 11/08 | 3,110 | 3,120 | 3,090 | 3,090 | -0.96% | 500 | 64億9518万 | -0.1% | 105.76 | 1.62 |
